709 lines
34 KiB
CSV
709 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,204600,67273685618,683,683,683,683,269867
|
|
20240227,204500,67273685618,683,683,683,683,0
|
|
20240227,204400,67273685618,683,683,683,683,0
|
|
20240227,204300,67273685618,683,683,683,683,0
|
|
20240227,204200,67273685618,683,683,683,683,0
|
|
20240227,204100,67273685618,683,683,683,683,0
|
|
20240227,204000,67273685618,683,683,683,683,0
|
|
20240227,203900,67273685618,683,683,683,683,0
|
|
20240227,203800,67273685618,683,683,683,683,0
|
|
20240227,203700,67273685618,683,683,683,683,0
|
|
20240227,203600,67273685618,683,683,683,683,0
|
|
20240227,203500,67273685618,683,683,683,683,0
|
|
20240227,203400,67273685618,683,683,683,683,0
|
|
20240227,203300,67273685618,683,683,683,683,0
|
|
20240227,203200,67273685618,683,683,683,683,0
|
|
20240227,203100,67273685618,683,683,683,683,0
|
|
20240227,203000,67273685618,683,683,683,683,0
|
|
20240227,202900,67273685618,683,683,683,683,0
|
|
20240227,202800,67273685618,683,683,683,683,0
|
|
20240227,202700,67273685618,683,683,683,683,0
|
|
20240227,202600,67273685618,683,683,683,683,0
|
|
20240227,202500,67273685618,683,683,683,683,0
|
|
20240227,202400,67273685618,683,683,683,683,0
|
|
20240227,202300,67273685618,683,683,683,683,0
|
|
20240227,202200,67273685618,683,683,683,683,0
|
|
20240227,202100,67273685618,683,683,683,683,0
|
|
20240227,202000,67273685618,683,683,683,683,0
|
|
20240227,201900,67273685618,683,683,683,683,0
|
|
20240227,201800,67273685618,683,683,683,683,0
|
|
20240227,201700,67273685618,683,683,683,683,0
|
|
20240227,201600,67273685618,683,683,683,683,269867
|
|
20240227,201500,67273685618,683,683,683,683,0
|
|
20240227,201400,67273685618,683,683,683,683,0
|
|
20240227,201300,67273685618,683,683,683,683,0
|
|
20240227,201200,67273685618,683,683,683,683,0
|
|
20240227,201100,67273685618,683,683,683,683,0
|
|
20240227,201000,67273685618,683,683,683,683,0
|
|
20240227,200900,67273685618,683,683,683,683,0
|
|
20240227,200800,67273685618,683,683,683,683,0
|
|
20240227,200700,67273685618,683,683,683,683,0
|
|
20240227,200600,67273685618,683,683,683,683,0
|
|
20240227,200500,67273685618,683,683,683,683,0
|
|
20240227,200400,67273685618,683,683,683,683,0
|
|
20240227,200300,67273685618,683,683,683,683,0
|
|
20240227,200200,67273685618,683,683,683,683,0
|
|
20240227,200100,67273685618,683,683,683,683,0
|
|
20240227,200000,67273685618,683,683,683,683,0
|
|
20240227,195900,67273685618,683,683,683,683,0
|
|
20240227,195800,67273685618,683,683,683,683,0
|
|
20240227,195700,67273685618,683,683,683,683,0
|
|
20240227,195600,67273685618,683,683,683,683,0
|
|
20240227,195500,67273685618,683,683,683,683,0
|
|
20240227,195400,67273685618,683,683,683,683,0
|
|
20240227,195300,67273685618,683,683,683,683,0
|
|
20240227,195200,67273685618,683,683,683,683,0
|
|
20240227,195100,67273685618,683,683,683,683,0
|
|
20240227,195000,67273685618,683,683,683,683,0
|
|
20240227,194900,67273685618,683,683,683,683,0
|
|
20240227,194800,67273685618,683,683,683,683,0
|
|
20240227,194700,67273685618,683,683,683,683,0
|
|
20240227,194600,67273685618,683,683,683,683,269867
|
|
20240227,194500,67273685618,683,683,683,683,0
|
|
20240227,194400,67273685618,683,683,683,683,0
|
|
20240227,194300,67273685618,683,683,683,683,0
|
|
20240227,194200,67273685618,683,683,683,683,0
|
|
20240227,194100,67273685618,683,683,683,683,0
|
|
20240227,194000,67273685618,683,683,683,683,0
|
|
20240227,193900,67273685618,683,683,683,683,0
|
|
20240227,193800,67273685618,683,683,683,683,0
|
|
20240227,193700,67273685618,683,683,683,683,0
|
|
20240227,193600,67273685618,683,683,683,683,0
|
|
20240227,193500,67273685618,683,683,683,683,0
|
|
20240227,193400,67273685618,683,683,683,683,0
|
|
20240227,193300,67273685618,683,683,683,683,0
|
|
20240227,193200,67273685618,683,683,683,683,0
|
|
20240227,193100,67273685618,683,683,683,683,0
|
|
20240227,193000,67273685618,683,683,683,683,0
|
|
20240227,192900,67273685618,683,683,683,683,0
|
|
20240227,192800,67273685618,683,683,683,683,0
|
|
20240227,192700,67273685618,683,683,683,683,0
|
|
20240227,192600,67273685618,683,683,683,683,0
|
|
20240227,192500,67273685618,683,683,683,683,0
|
|
20240227,192400,67273685618,683,683,683,683,0
|
|
20240227,192300,67273685618,683,683,683,683,0
|
|
20240227,192200,67273685618,683,683,683,683,0
|
|
20240227,192100,67273685618,683,683,683,683,0
|
|
20240227,192000,67273685618,683,683,683,683,0
|
|
20240227,191900,67273685618,683,683,683,683,0
|
|
20240227,191800,67273685618,683,683,683,683,0
|
|
20240227,191700,67273685618,683,683,683,683,0
|
|
20240227,191600,67273685618,683,683,683,683,269867
|
|
20240227,191500,67273685618,683,683,683,683,0
|
|
20240227,191400,67273685618,683,683,683,683,0
|
|
20240227,191300,67273685618,683,683,683,683,0
|
|
20240227,191200,67273685618,683,683,683,683,0
|
|
20240227,191100,67273685618,683,683,683,683,0
|
|
20240227,191000,67273685618,683,683,683,683,0
|
|
20240227,190900,67273685618,683,683,683,683,0
|
|
20240227,190800,67273685618,683,683,683,683,0
|
|
20240227,190700,67273685618,683,683,683,683,0
|
|
20240227,190600,67273685618,683,683,683,683,0
|
|
20240227,190500,67273685618,683,683,683,683,0
|
|
20240227,190400,67273685618,683,683,683,683,0
|
|
20240227,190300,67273685618,683,683,683,683,0
|
|
20240227,190200,67273685618,683,683,683,683,0
|
|
20240227,190100,67273685618,683,683,683,683,0
|
|
20240227,190000,67273685618,683,683,683,683,0
|
|
20240227,185900,67273685618,683,683,683,683,0
|
|
20240227,185800,67273685618,683,683,683,683,0
|
|
20240227,185700,67273685618,683,683,683,683,0
|
|
20240227,185600,67273685618,683,683,683,683,0
|
|
20240227,185500,67273685618,683,683,683,683,0
|
|
20240227,185400,67273685618,683,683,683,683,0
|
|
20240227,185300,67273685618,683,683,683,683,0
|
|
20240227,185200,67273685618,683,683,683,683,0
|
|
20240227,185100,67273685618,683,683,683,683,0
|
|
20240227,185000,67273685618,683,683,683,683,0
|
|
20240227,184900,67273685618,683,683,683,683,0
|
|
20240227,184800,67273685618,683,683,683,683,0
|
|
20240227,184700,67273685618,683,683,683,683,0
|
|
20240227,184600,67273685618,683,683,683,683,269867
|
|
20240227,184500,67273685618,683,683,683,683,0
|
|
20240227,184400,67273685618,683,683,683,683,0
|
|
20240227,184300,67273685618,683,683,683,683,0
|
|
20240227,184200,67273685618,683,683,683,683,0
|
|
20240227,184100,67273685618,683,683,683,683,0
|
|
20240227,184000,67273685618,683,683,683,683,0
|
|
20240227,183900,67273685618,683,683,683,683,0
|
|
20240227,183800,67273685618,683,683,683,683,0
|
|
20240227,183700,67273685618,683,683,683,683,0
|
|
20240227,183600,67273685618,683,683,683,683,0
|
|
20240227,183500,67273685618,683,683,683,683,0
|
|
20240227,183400,67273685618,683,683,683,683,0
|
|
20240227,183300,67273685618,683,683,683,683,0
|
|
20240227,183200,67273685618,683,683,683,683,0
|
|
20240227,183100,67273685618,683,683,683,683,0
|
|
20240227,183000,67273685618,683,683,683,683,0
|
|
20240227,182900,67273685618,683,683,683,683,0
|
|
20240227,182800,67273685618,683,683,683,683,0
|
|
20240227,182700,67273685618,683,683,683,683,0
|
|
20240227,182600,67273685618,683,683,683,683,0
|
|
20240227,182500,67273685618,683,683,683,683,0
|
|
20240227,182400,67273685618,683,683,683,683,0
|
|
20240227,182300,67273685618,683,683,683,683,0
|
|
20240227,182200,67273685618,683,683,683,683,0
|
|
20240227,182100,67273685618,683,683,683,683,0
|
|
20240227,182000,67273685618,683,683,683,683,0
|
|
20240227,181900,67273685618,683,683,683,683,0
|
|
20240227,181800,67273685618,683,683,683,683,0
|
|
20240227,181700,67273685618,683,683,683,683,0
|
|
20240227,181600,67273685618,683,683,683,683,269867
|
|
20240227,181500,67273685618,683,683,683,683,0
|
|
20240227,181400,67273685618,683,683,683,683,0
|
|
20240227,181300,67273685618,683,683,683,683,0
|
|
20240227,181200,67273685618,683,683,683,683,0
|
|
20240227,181100,67273685618,683,683,683,683,0
|
|
20240227,181000,67273685618,683,683,683,683,0
|
|
20240227,180900,67273685618,683,683,683,683,0
|
|
20240227,180800,67273685618,683,683,683,683,0
|
|
20240227,180700,67273685618,683,683,683,683,0
|
|
20240227,180600,67273685618,683,683,683,683,0
|
|
20240227,180500,67273685618,683,683,683,683,0
|
|
20240227,180400,67273685618,683,683,683,683,0
|
|
20240227,180300,67273685618,683,683,683,683,0
|
|
20240227,180200,67273685618,683,683,683,683,0
|
|
20240227,180100,67273685618,683,683,683,683,0
|
|
20240227,180000,67273685618,683,683,683,683,0
|
|
20240227,175900,67273685618,683,683,683,683,0
|
|
20240227,175800,67273685618,683,683,683,683,0
|
|
20240227,175700,67273685618,683,683,683,683,0
|
|
20240227,175600,67273685618,683,683,683,683,0
|
|
20240227,175500,67273685618,683,683,683,683,0
|
|
20240227,175400,67273685618,683,683,683,683,0
|
|
20240227,175300,67273685618,683,683,683,683,0
|
|
20240227,175200,67273685618,683,683,683,683,0
|
|
20240227,175100,67273685618,683,683,683,683,0
|
|
20240227,175000,67273685618,683,683,683,683,0
|
|
20240227,174900,67273685618,683,683,683,683,0
|
|
20240227,174800,67273685618,683,683,683,683,0
|
|
20240227,174700,67273685618,683,683,683,683,0
|
|
20240227,174600,67273685618,683,683,683,683,269867
|
|
20240227,174500,67273685618,683,683,683,683,0
|
|
20240227,174400,67273685618,683,683,683,683,0
|
|
20240227,174300,67273685618,683,683,683,683,0
|
|
20240227,174200,67273685618,683,683,683,683,0
|
|
20240227,174100,67273685618,683,683,683,683,0
|
|
20240227,174000,67273685618,683,683,683,683,0
|
|
20240227,173900,67273685618,683,683,683,683,0
|
|
20240227,173800,67273685618,683,683,683,683,0
|
|
20240227,173700,67273685618,683,683,683,683,0
|
|
20240227,173600,67273685618,683,683,683,683,0
|
|
20240227,173500,67273685618,683,683,683,683,0
|
|
20240227,173400,67273685618,683,683,683,683,0
|
|
20240227,173300,67273685618,683,683,683,683,0
|
|
20240227,173200,67273685618,683,683,683,683,0
|
|
20240227,173100,67273685618,683,683,683,683,0
|
|
20240227,173000,67273685618,683,683,683,683,0
|
|
20240227,172900,67273685618,683,683,683,683,0
|
|
20240227,172800,67273685618,683,683,683,683,0
|
|
20240227,172700,67273685618,683,683,683,683,0
|
|
20240227,172600,67273685618,683,683,683,683,0
|
|
20240227,172500,67273685618,683,683,683,683,0
|
|
20240227,172400,67273685618,683,683,683,683,0
|
|
20240227,172300,67273685618,683,683,683,683,0
|
|
20240227,172200,67273685618,683,683,683,683,0
|
|
20240227,172100,67273685618,683,683,683,683,0
|
|
20240227,172000,67273685618,683,683,683,683,0
|
|
20240227,171900,67273685618,683,683,683,683,0
|
|
20240227,171800,67273685618,683,683,683,683,0
|
|
20240227,171700,67273685618,683,683,683,683,0
|
|
20240227,171600,67273685618,683,683,683,683,269867
|
|
20240227,171500,67273685618,683,683,683,683,0
|
|
20240227,171400,67273685618,683,683,683,683,0
|
|
20240227,171300,67273685618,683,683,683,683,0
|
|
20240227,171200,67273685618,683,683,683,683,0
|
|
20240227,171100,67273685618,683,683,683,683,0
|
|
20240227,171000,67273685618,683,683,683,683,0
|
|
20240227,170900,67273685618,683,683,683,683,0
|
|
20240227,170800,67273685618,683,683,683,683,0
|
|
20240227,170700,67273685618,683,683,683,683,0
|
|
20240227,170600,67273685618,683,683,683,683,0
|
|
20240227,170500,67273685618,683,683,683,683,0
|
|
20240227,170400,67273685618,683,683,683,683,0
|
|
20240227,170300,67273685618,683,683,683,683,0
|
|
20240227,170200,67273685618,683,683,683,683,0
|
|
20240227,170100,67273685618,683,683,683,683,0
|
|
20240227,170000,67273685618,683,683,683,683,0
|
|
20240227,165900,67273685618,683,683,683,683,0
|
|
20240227,165800,67273685618,683,683,683,683,0
|
|
20240227,165700,67273685618,683,683,683,683,0
|
|
20240227,165600,67273685618,683,683,683,683,0
|
|
20240227,165500,67273685618,683,683,683,683,0
|
|
20240227,165400,67273685618,683,683,683,683,0
|
|
20240227,165300,67273685618,683,683,683,683,0
|
|
20240227,165200,67273685618,683,683,683,683,0
|
|
20240227,165100,67273685618,683,683,683,683,0
|
|
20240227,165000,67273685618,683,683,683,683,0
|
|
20240227,164900,67273685618,683,683,683,683,0
|
|
20240227,164800,67273685618,683,683,683,683,0
|
|
20240227,164700,67273685618,683,683,683,683,0
|
|
20240227,164600,67273685618,683,683,683,683,269867
|
|
20240227,164500,67273685618,683,683,683,683,0
|
|
20240227,164400,67273685618,683,683,683,683,0
|
|
20240227,164300,67273685618,683,683,683,683,0
|
|
20240227,164200,67273685618,683,683,683,683,0
|
|
20240227,164100,67273685618,683,683,683,683,0
|
|
20240227,164000,67273685618,683,683,683,683,0
|
|
20240227,163900,67273685618,683,683,683,683,0
|
|
20240227,163800,67273685618,683,683,683,683,0
|
|
20240227,163700,67273685618,683,683,683,683,0
|
|
20240227,163600,67273685618,683,683,683,683,0
|
|
20240227,163500,67273685618,683,683,683,683,0
|
|
20240227,163400,67273685618,683,683,683,683,0
|
|
20240227,163300,67273685618,683,683,683,683,0
|
|
20240227,163200,67273685618,683,683,683,683,0
|
|
20240227,163100,67273685618,683,683,683,683,0
|
|
20240227,163000,67273685618,683,683,683,683,0
|
|
20240227,162900,67273685618,683,683,683,683,0
|
|
20240227,162800,67273685618,683,683,683,683,0
|
|
20240227,162700,67273685618,683,683,683,683,0
|
|
20240227,162600,67273685618,683,683,683,683,0
|
|
20240227,162500,67273685618,683,683,683,683,0
|
|
20240227,162400,67273685618,683,683,683,683,0
|
|
20240227,162300,67273685618,683,683,683,683,0
|
|
20240227,162200,67273685618,683,683,683,683,0
|
|
20240227,162100,67273685618,683,683,683,683,0
|
|
20240227,162000,67273685618,683,683,683,683,0
|
|
20240227,161900,67273685618,683,683,683,683,0
|
|
20240227,161800,67273685618,683,683,683,683,0
|
|
20240227,161700,67273685618,683,683,683,683,0
|
|
20240227,161600,67273685618,683,683,683,683,269867
|
|
20240227,161500,67273685618,683,683,683,683,0
|
|
20240227,161400,67273685618,683,683,683,683,0
|
|
20240227,161300,67273685618,683,683,683,683,0
|
|
20240227,161200,67273685618,683,683,683,683,0
|
|
20240227,161100,67273685618,683,683,683,683,0
|
|
20240227,161000,67273685618,683,683,683,683,0
|
|
20240227,160900,67273685618,683,683,683,683,0
|
|
20240227,160800,67273685618,683,683,683,683,0
|
|
20240227,160700,67273685618,683,683,683,683,0
|
|
20240227,160600,67273685618,683,683,683,683,0
|
|
20240227,160500,67273685618,683,683,683,683,0
|
|
20240227,160400,67273685618,683,683,683,683,0
|
|
20240227,160300,67273685618,683,683,683,683,0
|
|
20240227,160200,67273685618,683,683,683,683,0
|
|
20240227,160100,67273685618,683,683,683,683,0
|
|
20240227,160000,67273685618,683,683,683,683,0
|
|
20240227,155900,67273685618,683,683,683,683,0
|
|
20240227,155800,67273685618,683,683,683,683,0
|
|
20240227,155700,67273685618,683,683,683,683,0
|
|
20240227,155600,67273685618,683,683,683,683,0
|
|
20240227,155500,67273685618,683,683,683,683,0
|
|
20240227,155400,67273685618,683,683,683,683,0
|
|
20240227,155300,67273685618,683,683,683,683,0
|
|
20240227,155200,67273685618,683,683,683,683,0
|
|
20240227,155100,67273685618,683,683,683,683,0
|
|
20240227,155000,67273685618,683,683,683,683,0
|
|
20240227,154900,67273685618,683,683,683,683,0
|
|
20240227,154800,67273685618,683,683,683,683,0
|
|
20240227,154700,67273685618,683,683,683,683,0
|
|
20240227,154600,67273685618,683,683,683,683,269867
|
|
20240227,154500,67273685618,683,683,683,683,0
|
|
20240227,154400,67273685618,683,683,683,683,0
|
|
20240227,154300,67273685618,683,683,683,683,0
|
|
20240227,154200,67273685618,683,683,683,683,0
|
|
20240227,154100,67273685618,683,683,683,683,0
|
|
20240227,154000,67273685618,683,683,683,683,0
|
|
20240227,153900,67273685618,683,683,683,683,0
|
|
20240227,153800,67273685618,683,683,683,683,0
|
|
20240227,153700,67273685618,683,683,683,683,0
|
|
20240227,153600,67273685618,683,683,683,683,0
|
|
20240227,153500,67273685618,683,683,683,683,0
|
|
20240227,153400,67273685618,683,683,683,683,0
|
|
20240227,153300,67273685618,683,683,683,683,0
|
|
20240227,153200,67273685618,683,683,683,683,0
|
|
20240227,153100,67273685618,683,683,683,683,0
|
|
20240227,153000,67273685618,683,683,683,683,269867
|
|
20240227,152900,67089366457,683,683,683,683,0
|
|
20240227,152800,67089366457,683,683,683,683,0
|
|
20240227,152700,67089366457,683,683,683,683,0
|
|
20240227,152600,67089366457,683,683,683,683,0
|
|
20240227,152500,67089366457,683,683,683,683,0
|
|
20240227,152400,67089366457,683,683,683,683,0
|
|
20240227,152300,67089366457,683,683,683,683,0
|
|
20240227,152200,67089366457,683,683,683,683,0
|
|
20240227,152100,67089366457,683,683,683,683,0
|
|
20240227,152000,67089366457,683,683,683,683,0
|
|
20240227,151900,67089366457,683,687,691,681,178899
|
|
20240227,151800,66966626825,688,695,696,685,113917
|
|
20240227,151700,66887821762,695,697,698,684,257929
|
|
20240227,151600,66708949095,697,684,699,681,283711
|
|
20240227,151500,66513105518,685,672,685,671,243444
|
|
20240227,151400,66347978585,672,666,678,665,106423
|
|
20240227,151300,66276525208,666,673,674,664,158474
|
|
20240227,151200,66170602890,674,670,675,670,77962
|
|
20240227,151100,66118162619,671,669,678,668,101738
|
|
20240227,151000,66049695595,669,662,672,660,121986
|
|
20240227,150900,65968436800,664,662,666,658,115674
|
|
20240227,150800,65891990343,666,669,670,655,183947
|
|
20240227,150700,65770066506,669,675,679,669,97823
|
|
20240227,150600,65704076016,679,680,680,672,94006
|
|
20240227,150500,65640435936,680,668,685,665,146435
|
|
20240227,150400,65541113602,668,671,673,664,96391
|
|
20240227,150300,65476717608,672,678,678,670,73416
|
|
20240227,150200,65427287418,678,672,681,671,113349
|
|
20240227,150100,65350502293,672,668,683,668,223544
|
|
20240227,150000,65199239706,668,661,669,661,46505
|
|
20240227,145900,65168311208,661,665,666,657,105444
|
|
20240227,145800,65098546589,665,656,670,655,144098
|
|
20240227,145700,65002953045,655,660,661,648,128785
|
|
20240227,145600,64918455135,660,651,665,651,269425
|
|
20240227,145500,64741170928,650,658,658,642,332633
|
|
20240227,145400,64525114944,658,662,665,650,248321
|
|
20240227,145300,64362159507,662,671,672,659,156936
|
|
20240227,145200,64257578001,671,668,674,664,246594
|
|
20240227,145100,64092464263,668,665,668,654,346676
|
|
20240227,145000,63862867022,663,687,688,653,538900
|
|
20240227,144900,63503131613,687,689,689,679,430265
|
|
20240227,144800,63207813267,689,689,689,689,0
|
|
20240227,144700,63207813267,689,692,692,689,112129
|
|
20240227,144600,63130412676,692,706,706,691,303444
|
|
20240227,144500,62918425124,705,708,710,705,34607
|
|
20240227,144400,62893970798,707,704,709,702,103752
|
|
20240227,144300,62820901755,703,711,711,703,121324
|
|
20240227,144200,62735097160,710,710,718,709,81219
|
|
20240227,144100,62677154337,709,716,716,708,90763
|
|
20240227,144000,62612617984,716,714,718,712,136614
|
|
20240227,143900,62514992199,713,704,715,704,88323
|
|
20240227,143800,62452361003,705,707,708,701,113827
|
|
20240227,143700,62372241351,708,705,709,703,111819
|
|
20240227,143600,62293265044,703,704,705,700,193296
|
|
20240227,143500,62157665351,702,705,707,702,137838
|
|
20240227,143400,62060583070,703,704,712,700,368561
|
|
20240227,143300,61801530697,705,715,716,702,410266
|
|
20240227,143200,61510468626,715,723,723,713,216311
|
|
20240227,143100,61355629376,724,723,726,721,33941
|
|
20240227,143000,61331086578,723,722,725,721,54280
|
|
20240227,142900,61291844588,722,728,728,720,77119
|
|
20240227,142800,61236082006,728,718,728,718,51082
|
|
20240227,142700,61199037252,718,722,722,716,126774
|
|
20240227,142600,61107903947,721,733,733,721,98373
|
|
20240227,142500,61036467908,733,719,737,718,185890
|
|
20240227,142400,60900965552,715,713,719,713,131870
|
|
20240227,142300,60806592940,713,719,721,713,161664
|
|
20240227,142200,60690816028,721,725,727,715,185866
|
|
20240227,142100,60556877686,725,724,729,724,144138
|
|
20240227,142000,60452109072,724,719,725,710,335268
|
|
20240227,141900,60212100645,719,725,725,715,274653
|
|
20240227,141800,60014216277,724,737,737,718,377034
|
|
20240227,141700,59740657533,737,740,740,736,65328
|
|
20240227,141600,59692504542,740,742,742,736,66261
|
|
20240227,141500,59643532603,742,747,747,742,103122
|
|
20240227,141400,59566751355,746,748,749,745,76174
|
|
20240227,141300,59509878920,747,746,749,745,64201
|
|
20240227,141200,59461883464,745,744,750,743,116772
|
|
20240227,141100,59374672410,743,738,745,735,75598
|
|
20240227,141000,59318780892,738,740,742,737,40540
|
|
20240227,140900,59288802767,741,735,746,734,136343
|
|
20240227,140800,59187818768,734,741,742,734,204914
|
|
20240227,140700,59036619744,742,740,743,739,106351
|
|
20240227,140600,58957833944,740,748,749,738,272112
|
|
20240227,140500,58755733407,749,753,753,748,64470
|
|
20240227,140400,58707386403,750,749,755,749,55802
|
|
20240227,140300,58665461497,756,755,757,749,68496
|
|
20240227,140200,58613808022,755,755,757,752,155926
|
|
20240227,140100,58495969170,756,750,756,748,90439
|
|
20240227,140000,58427924210,749,757,757,747,135701
|
|
20240227,135900,58325965028,756,754,760,754,161612
|
|
20240227,135800,58203696863,754,755,760,750,189655
|
|
20240227,135700,58060202818,755,750,757,744,181827
|
|
20240227,135600,57924060617,751,745,753,740,198287
|
|
20240227,135500,57776083897,744,755,757,740,304394
|
|
20240227,135400,57548514068,756,756,760,754,186545
|
|
20240227,135300,57407469428,756,761,763,756,116465
|
|
20240227,135200,57318969033,761,764,767,754,245270
|
|
20240227,135100,57132615316,764,770,770,761,326814
|
|
20240227,135000,56882634178,769,763,769,762,305490
|
|
20240227,134900,56648675513,763,770,770,762,415081
|
|
20240227,134800,56330537875,769,759,770,751,657616
|
|
20240227,134700,55829403269,760,745,760,744,736896
|
|
20240227,134600,55275211338,744,739,745,738,152751
|
|
20240227,134500,55161736278,737,737,740,735,48790
|
|
20240227,134400,55125809734,736,738,738,735,25151
|
|
20240227,134300,55107291777,738,734,740,733,51547
|
|
20240227,134200,55069370862,734,736,737,732,82644
|
|
20240227,134100,55008749581,733,742,742,733,82118
|
|
20240227,134000,54948072220,741,740,742,739,62910
|
|
20240227,133900,54901481791,739,743,743,739,72566
|
|
20240227,133800,54847740100,740,738,743,737,104689
|
|
20240227,133700,54770218622,737,736,738,735,33860
|
|
20240227,133600,54745279774,735,734,740,729,97253
|
|
20240227,133500,54674055545,733,737,737,731,74020
|
|
20240227,133400,54619712084,735,737,739,735,38272
|
|
20240227,133300,54591527016,736,740,740,734,45534
|
|
20240227,133200,54558016082,737,731,741,731,78702
|
|
20240227,133100,54499875538,733,732,734,730,46231
|
|
20240227,133000,54466070641,732,732,734,730,66516
|
|
20240227,132900,54417456548,734,736,738,730,95977
|
|
20240227,132800,54347081827,736,742,742,736,50341
|
|
20240227,132700,54309909811,742,743,744,739,39170
|
|
20240227,132600,54280864043,743,744,744,743,41851
|
|
20240227,132500,54249740922,744,741,745,740,65199
|
|
20240227,132400,54201349819,741,740,744,739,67696
|
|
20240227,132300,54151190048,740,737,741,736,67252
|
|
20240227,132200,54101518841,736,742,742,736,127958
|
|
20240227,132100,54007001180,743,747,748,741,133774
|
|
20240227,132000,53907261493,746,743,746,741,158460
|
|
20240227,131900,53789451486,744,738,745,738,281478
|
|
20240227,131800,53580525836,739,732,739,732,63718
|
|
20240227,131700,53533629877,733,731,735,731,40268
|
|
20240227,131600,53504081892,733,726,734,725,88794
|
|
20240227,131500,53439557786,728,729,729,724,111256
|
|
20240227,131400,53358905380,729,728,729,726,75099
|
|
20240227,131300,53304275609,728,731,732,728,91757
|
|
20240227,131200,53237354228,732,731,736,731,63567
|
|
20240227,131100,53190791623,731,732,735,730,48333
|
|
20240227,131000,53155380920,732,733,736,729,62725
|
|
20240227,130900,53109472592,733,736,737,733,110907
|
|
20240227,130800,53027845409,737,737,739,736,96773
|
|
20240227,130700,52956480733,737,740,740,737,55830
|
|
20240227,130600,52915227206,739,736,740,733,169081
|
|
20240227,130500,52790570722,735,731,736,731,33275
|
|
20240227,130400,52766190741,731,730,733,728,126733
|
|
20240227,130300,52673724023,731,734,737,730,96999
|
|
20240227,130200,52602563230,735,732,737,730,163135
|
|
20240227,130100,52483114872,732,735,736,730,137102
|
|
20240227,130000,52382605739,736,744,746,735,238030
|
|
20240227,125900,52206873337,744,747,749,744,249318
|
|
20240227,125800,52020684723,747,742,749,741,304869
|
|
20240227,125700,51793413333,742,743,744,738,300002
|
|
20240227,125600,51570708293,742,738,743,736,181594
|
|
20240227,125500,51436306766,737,739,740,736,258484
|
|
20240227,125400,51245399965,739,732,739,731,208489
|
|
20240227,125300,51092199449,731,731,733,729,129283
|
|
20240227,125200,50997746547,730,728,731,727,73347
|
|
20240227,125100,50944274755,727,726,729,725,47801
|
|
20240227,125000,50909535148,725,723,726,722,25074
|
|
20240227,124900,50891380527,722,724,724,721,69929
|
|
20240227,124800,50840841763,724,719,725,719,51411
|
|
20240227,124700,50803700071,719,716,721,714,51080
|
|
20240227,124600,50767119678,714,725,726,714,172329
|
|
20240227,124500,50643253671,726,727,728,725,9699
|
|
20240227,124400,50636206822,727,723,728,722,27839
|
|
20240227,124300,50616082966,723,728,728,723,82664
|
|
20240227,124200,50556158941,728,726,731,726,28729
|
|
20240227,124100,50535255193,727,726,733,725,44799
|
|
20240227,124000,50502655893,727,729,730,726,63095
|
|
20240227,123900,50456784874,727,735,735,726,109279
|
|
20240227,123800,50377114545,735,731,737,729,190373
|
|
20240227,123700,50237320123,732,729,732,727,41776
|
|
20240227,123600,50206873367,729,729,730,727,78746
|
|
20240227,123500,50149505376,729,725,729,725,54764
|
|
20240227,123400,50109689940,725,728,729,720,191842
|
|
20240227,123300,49970867291,728,733,733,728,68844
|
|
20240227,123200,49920618420,732,732,734,729,51007
|
|
20240227,123100,49883300809,731,739,740,729,237425
|
|
20240227,123000,49709296253,740,742,747,737,412853
|
|
20240227,122900,49402992157,741,738,742,735,143425
|
|
20240227,122800,49296906518,735,732,739,730,138805
|
|
20240227,122700,49195165834,731,737,738,731,155310
|
|
20240227,122600,49080889859,738,734,744,732,316716
|
|
20240227,122500,48847092889,734,729,734,724,186051
|
|
20240227,122400,48711438691,729,726,732,726,321768
|
|
20240227,122300,48476691155,726,720,726,719,92140
|
|
20240227,122200,48410106130,719,717,720,716,42042
|
|
20240227,122100,48379898340,717,722,722,715,68499
|
|
20240227,122000,48330632712,722,719,726,719,98793
|
|
20240227,121900,48259316435,719,713,721,713,41662
|
|
20240227,121800,48229405554,713,717,720,712,112422
|
|
20240227,121700,48149048944,717,718,719,715,57693
|
|
20240227,121600,48107668367,717,722,722,717,109824
|
|
20240227,121500,48028713734,722,724,725,719,137710
|
|
20240227,121400,47929335967,724,725,728,717,201771
|
|
20240227,121300,47783554493,726,723,731,720,268374
|
|
20240227,121200,47589052831,723,710,724,710,265372
|
|
20240227,121100,47398947131,710,707,711,706,122820
|
|
20240227,121000,47312024466,707,707,709,706,92529
|
|
20240227,120900,47246562001,707,705,709,705,121931
|
|
20240227,120800,47160392828,706,703,707,700,151981
|
|
20240227,120700,47053595393,701,709,711,701,151283
|
|
20240227,120600,46946778951,711,703,712,703,162478
|
|
20240227,120500,46831705963,705,706,707,700,324573
|
|
20240227,120400,46603749142,706,709,710,705,182992
|
|
20240227,120300,46474427517,709,712,712,708,149376
|
|
20240227,120200,46368450430,712,713,714,706,295913
|
|
20240227,120100,46158239035,712,716,716,712,128406
|
|
20240227,120000,46066639377,716,719,719,715,80567
|
|
20240227,115900,46008917582,719,714,719,713,99080
|
|
20240227,115800,45938025644,715,720,721,713,239166
|
|
20240227,115700,45766876284,720,725,725,718,163532
|
|
20240227,115600,45649110239,725,730,732,720,178245
|
|
20240227,115500,45519825325,729,727,733,725,95020
|
|
20240227,115400,45450585414,728,725,728,725,39739
|
|
20240227,115300,45421725247,725,721,725,720,155991
|
|
20240227,115200,45309043918,721,726,729,720,156092
|
|
20240227,115100,45196240679,725,731,731,722,223143
|
|
20240227,115000,45034108294,730,730,731,728,87431
|
|
20240227,114900,44970316404,730,723,731,723,112735
|
|
20240227,114800,44888211852,724,724,726,723,123470
|
|
20240227,114700,44798748474,726,728,732,724,182182
|
|
20240227,114600,44666194415,732,732,734,728,107683
|
|
20240227,114500,44587440393,733,731,734,727,116040
|
|
20240227,114400,44502657269,730,726,740,725,344596
|
|
20240227,114300,44251015957,725,748,748,725,366466
|
|
20240227,114200,43981766219,748,749,750,742,169505
|
|
20240227,114100,43855198819,750,734,750,734,259309
|
|
20240227,114000,43662442370,735,733,737,731,62398
|
|
20240227,113900,43616633395,733,736,736,730,111715
|
|
20240227,113800,43534837259,737,734,747,730,540173
|
|
20240227,113700,43135805493,733,726,733,722,211230
|
|
20240227,113600,42981969543,725,717,730,710,486412
|
|
20240227,113500,42633254084,718,731,731,713,285018
|
|
20240227,113400,42427411183,727,724,730,722,243367
|
|
20240227,113300,42250648868,724,732,732,719,820913
|
|
20240227,113200,41656054929,731,734,739,731,155153
|
|
20240227,113100,41542019718,736,746,747,732,242248
|
|
20240227,113000,41363168845,746,751,753,745,85560
|
|
20240227,112900,41299244684,751,754,755,751,185841
|
|
20240227,112800,41159329989,754,753,756,750,171362
|
|
20240227,112700,41030114658,753,748,753,746,191608
|
|
20240227,112600,40886733365,749,742,750,741,180950
|
|
20240227,112500,40751751243,742,737,742,736,209594
|
|
20240227,112400,40596674627,737,740,742,733,298804
|
|
20240227,112300,40376656555,740,748,750,739,455566
|
|
20240227,112200,40038037257,747,762,763,746,693358
|
|
20240227,112100,39513962323,763,762,767,761,149769
|
|
20240227,112000,39399712298,762,769,769,761,109713
|
|
20240227,111900,39315812829,769,766,771,765,94546
|
|
20240227,111800,39243119161,768,765,769,764,133902
|
|
20240227,111700,39140492532,765,763,765,762,67128
|
|
20240227,111600,39089198611,763,764,765,762,111782
|
|
20240227,111500,39003875132,765,764,766,763,47285
|
|
20240227,111400,38967708669,765,765,767,762,86205
|
|
20240227,111300,38901802040,766,762,767,760,143934
|
|
20240227,111200,38791860927,762,769,769,760,243348
|
|
20240227,111100,38605672698,769,768,771,767,81680
|
|
20240227,111000,38542881913,768,771,773,767,104853
|
|
20240227,110900,38462126793,771,766,773,766,70857
|
|
20240227,110800,38407579108,767,766,772,765,90436
|
|
20240227,110700,38338239935,767,771,775,766,106075
|
|
20240227,110600,38256537220,771,781,782,771,277762
|
|
20240227,110500,38040550014,781,776,781,774,229915
|
|
20240227,110400,37861907633,775,772,776,768,114729
|
|
20240227,110300,37773231061,770,767,772,765,102314
|
|
20240227,110200,37694685045,767,767,768,764,82824
|
|
20240227,110100,37631327904,767,771,772,764,219682
|
|
20240227,110000,37462484858,771,766,771,765,105995
|
|
20240227,105900,37381039841,766,765,770,764,223552
|
|
20240227,105800,37209379814,765,762,766,760,151222
|
|
20240227,105700,37094007214,762,760,766,759,303470
|
|
20240227,105600,36862874965,760,768,772,760,331815
|
|
20240227,105500,36609010471,769,770,770,765,251137
|
|
20240227,105400,36416285918,768,773,780,768,279523
|
|
20240227,105300,36200205969,773,784,786,771,309160
|
|
20240227,105200,35959687416,784,779,785,775,377542
|
|
20240227,105100,35666087670,779,783,785,778,245781
|
|
20240227,105000,35474238206,784,793,793,780,365891
|
|
20240227,104900,35186956205,793,790,793,787,356118
|
|
20240227,104800,34905833034,790,793,797,787,440514
|
|
20240227,104700,34556833175,793,783,794,782,512129
|
|
20240227,104600,34152072752,784,780,794,778,355391
|
|
20240227,104500,33873110626,780,795,798,777,645864
|
|
20240227,104400,33366127203,795,772,795,772,889816
|
|
20240227,104300,32669338260,773,769,774,760,375402
|
|
20240227,104200,32381509913,770,775,776,766,399282
|
|
20240227,104100,32074090783,775,782,785,773,568809
|
|
20240227,104000,31631613767,782,756,784,755,1014733
|
|
20240227,103900,30849379752,757,750,763,749,345059
|
|
20240227,103800,30587842828,751,751,756,748,372025
|
|
20240227,103700,30307737447,751,746,752,744,297126
|
|
20240227,103600,30085858512,746,744,752,741,591104
|
|
20240227,103500,29644568723,744,755,772,738,1889990
|
|
20240227,103400,28210702385,758,765,767,755,1007728
|
|
20240227,103300,27444649620,765,765,767,760,772465
|
|
20240227,103200,26854165661,755,755,755,755,0
|
|
20240227,103100,26854165661,755,738,755,737,1042051
|
|
20240227,103000,26075858731,739,726,742,726,854739
|
|
20240227,102900,25446953899,727,727,731,726,177765
|
|
20240227,102800,25317494586,728,728,734,724,319235
|
|
20240227,102700,25084704180,728,721,730,721,332245
|
|
20240227,102600,24843541756,722,720,722,719,53134
|
|
20240227,102500,24805279701,720,722,723,717,172276
|
|
20240227,102400,24681301781,722,722,725,720,102311
|
|
20240227,102300,24607357172,721,726,727,719,265701
|
|
20240227,102200,24415615366,726,715,726,715,226282
|
|
20240227,102100,24252357479,715,717,721,715,189033
|
|
20240227,102000,24116620917,717,721,724,712,235622
|
|
20240227,101900,23947711979,724,730,733,719,393917
|
|
20240227,101800,23662279423,730,721,737,720,774653
|
|
20240227,101700,23097093161,720,711,720,710,111140
|
|
20240227,101600,23017385559,712,717,717,707,149638
|
|
20240227,101500,22910869764,716,718,720,712,144786
|
|
20240227,101400,22807321365,717,723,726,714,286352
|
|
20240227,101300,22600804468,722,708,727,708,427423
|
|
20240227,101200,22292188447,707,719,720,707,199787
|
|
20240227,101100,22149896295,716,714,722,712,486566
|
|
20240227,101000,21800098247,715,707,715,706,248010
|
|
20240227,100900,21623639858,706,707,708,705,94119
|
|
20240227,100800,21557117254,707,702,707,702,106738
|
|
20240227,100700,21481957076,701,704,704,701,60352
|
|
20240227,100600,21439568850,705,701,705,697,232588
|
|
20240227,100500,21276934022,701,709,710,700,168260
|
|
20240227,100400,21158237971,709,708,710,707,92156
|
|
20240227,100300,21092965972,708,705,709,702,82506
|
|
20240227,100200,21034679289,703,707,707,702,69420
|
|
20240227,100100,20985756944,704,704,709,704,159014
|
|
20240227,100000,20873474984,704,696,705,696,112346
|
|
20240227,095900,20794635592,696,708,709,694,524014
|
|
20240227,095800,20427532019,708,709,717,706,202971
|
|
20240227,095700,20283116413,707,714,715,705,240325
|
|
20240227,095600,20112646556,714,718,719,712,120224
|
|
20240227,095500,20026584651,718,721,723,712,242434
|
|
20240227,095400,19852901305,718,725,728,716,482934
|
|
20240227,095300,19504275960,726,705,729,704,818655
|
|
20240227,095200,18915038434,705,700,707,697,155820
|
|
20240227,095100,18805785091,700,700,707,697,112449
|
|
20240227,095000,18726911307,700,700,708,691,305568
|
|
20240227,094900,18514092457,700,709,710,700,316652
|
|
20240227,094800,18291335352,710,705,715,705,210958
|
|
20240227,094700,18141341556,704,712,714,701,248562
|
|
20240227,094600,17965435669,712,710,715,708,221696
|
|
20240227,094500,17807720582,710,706,716,700,492775
|
|
20240227,094400,17457232151,705,704,706,686,954544
|
|
20240227,094300,16792646913,704,703,708,701,262426
|
|
20240227,094200,16607985013,703,714,714,702,412758
|
|
20240227,094100,16316109107,714,715,721,704,550370
|
|
20240227,094000,15923525816,715,721,722,715,392677
|
|
20240227,093900,15641446375,721,723,724,703,1191628
|
|
20240227,093800,14792027521,723,723,728,721,271481
|
|
20240227,093700,14595483753,723,733,734,721,489034
|
|
20240227,093600,14240831278,734,735,736,721,611064
|
|
20240227,093500,13796014217,734,716,740,716,920354
|
|
20240227,093400,13124355279,717,730,741,714,1192416
|
|
20240227,093300,12254526565,728,738,747,721,1873835
|
|
20240227,093200,10877193213,734,710,750,708,2593875
|
|
20240227,093100,8979106970,710,673,724,671,2252125
|
|
20240227,093000,7400139042,673,687,693,655,2381428
|
|
20240227,092900,5780630725,677,677,677,677,0
|
|
20240227,092800,5780630725,677,677,677,677,0
|
|
20240227,092700,5780630725,677,660,677,652,1154831
|
|
20240227,092600,5014156199,659,641,660,638,608298
|
|
20240227,092500,4617200922,641,639,643,635,104644
|
|
20240227,092400,4550415633,643,644,644,638,192385
|
|
20240227,092300,4426947888,644,633,644,633,248550
|
|
20240227,092200,4268146167,633,632,633,628,55982
|
|
20240227,092100,4232842777,632,630,633,627,137480
|
|
20240227,092000,4146425644,630,635,636,627,114518
|
|
20240227,091900,4074035338,635,633,636,630,76746
|
|
20240227,091800,4025305137,633,628,633,626,115592
|
|
20240227,091700,3952618580,628,635,635,628,115166
|
|
20240227,091600,3879902204,635,633,636,633,111469
|
|
20240227,091500,3809190767,634,628,635,625,39933
|
|
20240227,091400,3783987935,625,630,633,624,193254
|
|
20240227,091300,3662778377,630,644,646,624,435418
|
|
20240227,091200,3387339908,646,644,648,641,188635
|
|
20240227,091100,3265600275,645,647,652,640,285996
|
|
20240227,091000,3081201607,647,657,657,637,701461
|
|
20240227,090900,2625572220,657,634,666,634,1327745
|
|
20240227,090800,1758400706,636,623,639,623,190835
|
|
20240227,090700,1637609886,625,624,629,620,157005
|
|
20240227,090600,1539830696,624,628,628,621,82950
|
|
20240227,090500,1488045947,626,620,635,620,146468
|
|
20240227,090400,1396209673,620,619,624,617,220064
|
|
20240227,090300,1259772619,619,632,644,618,409426
|
|
20240227,090200,1000413762,631,629,642,629,574261
|
|
20240227,090100,634840231,628,609,634,609,318348
|
|
20240227,090000,436694574,609,616,616,605,654178
|